Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

479.11 -2.50 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 354.38 356.06 350.58 351.13 62,454,444 -1.59(-0.45%)
Sep 29, 2021 354.58 356.74 352.09 352.72 59,075,024 -0.58(-0.16%)
Sep 28, 2021 359.00 363.55 352.79 353.30 99,430,368 -10.33(-2.84%)
Sep 27, 2021 363.44 364.48 361.02 363.63 44,108,040 -2.89(-0.79%)
Sep 24, 2021 363.89 366.94 363.51 366.52 36,726,948 +0.34(+0.09%)
Sep 23, 2021 364.00 367.21 363.35 366.17 46,297,736 +3.35(+0.92%)
Sep 22, 2021 360.39 364.30 359.28 362.83 47,805,720 +3.36(+0.93%)
Sep 21, 2021 360.87 362.08 358.33 359.47 42,662,864 +0.39(+0.11%)
Sep 20, 2021 360.75 362.51 354.34 359.08 77,498,200 -7.53(-2.05%)
Sep 17, 2021 370.51 370.56 365.55 366.60 62,113,148 -4.39(-1.18%)
Sep 16, 2021 369.40 371.57 367.45 371.00 35,861,228 +0.30(+0.08%)
Sep 15, 2021 368.47 371.09 366.15 370.69 34,756,864 +2.69(+0.73%)
Sep 14, 2021 370.56 371.29 367.04 368.00 42,578,632 -1.05(-0.28%)
Sep 13, 2021 371.66 372.09 366.99 369.05 49,688,144 -0.19(-0.05%)
Sep 10, 2021 373.86 374.58 368.97 369.24 41,042,916 -2.89(-0.78%)
Sep 09, 2021 373.64 374.76 371.90 372.13 29,953,118 -1.29(-0.34%)
Sep 08, 2021 374.55 374.55 371.13 373.42 33,565,944 -1.30(-0.35%)
Sep 07, 2021 374.30 375.38 373.13 374.72 24,433,306 +0.53(+0.14%)
Sep 03, 2021 371.89 374.60 371.87 374.19 25,110,628 +1.15(+0.31%)
Sep 02, 2021 374.58 374.92 371.82 373.05 25,981,302 -0.18(-0.05%)
Sep 01, 2021 373.67 375.31 373.02 373.22 28,666,852 +0.57(+0.15%)
Aug 31, 2021 373.15 373.18 371.05 372.65 30,184,234 -0.25(-0.07%)
Aug 30, 2021 369.56 373.40 369.55 372.91 27,784,914 +4.14(+1.12%)
Aug 27, 2021 365.86 369.28 365.37 368.77 27,639,116 +3.55(+0.97%)
Aug 26, 2021 366.69 367.38 364.78 365.22 29,682,696 -2.33(-0.64%)
Aug 25, 2021 367.39 368.13 366.63 367.55 20,821,466 +0.42(+0.11%)
Aug 24, 2021 366.61 367.74 366.14 367.13 22,142,256 +1.12(+0.31%)
Aug 23, 2021 361.67 366.70 361.66 366.01 34,680,608 +5.41(+1.50%)
Aug 20, 2021 358.00 361.02 357.69 360.60 40,264,896 +3.68(+1.03%)
Aug 19, 2021 353.26 358.61 353.00 356.92 49,404,084 +1.72(+0.48%)
Aug 18, 2021 358.12 359.53 354.87 355.21 39,255,904 -3.45(-0.96%)
Aug 17, 2021 359.07 360.05 356.21 358.66 45,861,828 -3.19(-0.88%)
Aug 16, 2021 360.56 361.88 356.68 361.85 35,691,636 +0.16(+0.04%)
Aug 13, 2021 360.78 362.02 360.28 361.69 19,717,500 +1.27(+0.35%)
Aug 12, 2021 358.62 360.79 357.25 360.42 27,143,882 +1.28(+0.36%)
Aug 11, 2021 361.02 361.52 357.79 359.14 34,889,376 -0.62(-0.17%)
Aug 10, 2021 362.12 362.42 358.55 359.76 36,328,424 -1.84(-0.51%)
Aug 09, 2021 361.39 362.13 360.29 361.60 26,462,642 +0.67(+0.18%)
Aug 06, 2021 361.25 362.23 359.81 360.93 33,989,440 -1.59(-0.44%)
Aug 05, 2021 361.06 362.76 360.35 362.52 21,825,550 +2.29(+0.63%)
Aug 04, 2021 359.68 361.20 358.56 360.24 30,139,636 +0.55(+0.15%)
Aug 03, 2021 358.22 359.84 355.00 359.69 36,214,484 +2.14(+0.60%)
Aug 02, 2021 359.20 359.79 356.83 357.55 27,817,410 -0.01(-0.00%)
Jul 30, 2021 355.43 358.11 355.40 357.56 37,204,360 -1.84(-0.51%)
Jul 29, 2021 358.19 360.57 358.19 359.40 26,063,486 +0.65(+0.18%)
Jul 28, 2021 358.53 360.35 356.22 358.76 42,869,676 +1.37(+0.38%)
Jul 27, 2021 361.10 361.10 353.20 357.38 58,981,796 -3.98(-1.10%)
Jul 26, 2021 360.38 361.76 359.51 361.37 28,977,096 +0.28(+0.08%)
Jul 23, 2021 358.25 361.36 356.88 361.08 32,590,918 +4.17(+1.17%)
Jul 22, 2021 354.78 356.92 354.78 356.91 30,795,406 +2.34(+0.66%)
Jul 21, 2021 351.42 354.57 351.20 354.57 30,884,830 +2.72(+0.77%)
Jul 20, 2021 348.75 353.31 346.96 351.85 42,990,488 +4.04(+1.16%)
Jul 19, 2021 347.20 348.31 345.23 347.81 65,617,100 -2.87(-0.82%)
Jul 16, 2021 354.41 355.40 350.33 350.69 48,193,876 -2.86(-0.81%)
Jul 15, 2021 355.96 356.17 351.53 353.55 54,418,520 -2.51(-0.70%)
Jul 14, 2021 357.78 358.42 355.22 356.06 35,987,348 +0.65(+0.18%)
Jul 13, 2021 355.03 358.40 354.55 355.41 40,417,044 +0.00(+0.00%)
Jul 12, 2021 355.44 355.87 353.85 355.41 26,194,742 +1.38(+0.39%)
Jul 09, 2021 351.25 354.50 350.66 354.03 35,878,260 +2.20(+0.62%)
Jul 08, 2021 348.86 352.70 347.57 351.83 51,830,704 -2.14(-0.60%)
Jul 07, 2021 355.44 355.75 352.00 353.97 35,929,520 +0.75(+0.21%)
Jul 06, 2021 352.31 353.51 349.60 353.23 39,558,264 +1.52(+0.43%)
Jul 02, 2021 349.63 352.03 349.39 351.71 33,572,216 +3.99(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.